Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
135.0140 KRW |
14,885,843.2648 ARDR |
138.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2022-07-04 |
133.6183 KRW |
19,780,206.0384 ARDR |
135.0000 KRW |
130.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2022-07-03 |
132.8409 KRW |
5,642,174.8955 ARDR |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2022-07-02 |
131.2246 KRW |
10,510,554.7208 ARDR |
131.0000 KRW |
128.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2022-07-01 |
131.1976 KRW |
40,999,350.6735 ARDR |
127.0000 KRW |
122.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2022-06-30 |
125.9136 KRW |
18,266,592.8266 ARDR |
132.0000 KRW |
118.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2022-06-29 |
133.6971 KRW |
15,874,714.7062 ARDR |
137.0000 KRW |
130.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2022-06-28 |
139.6081 KRW |
35,967,632.0797 ARDR |
141.0000 KRW |
135.0000 KRW |
147.0000 KRW |
137.0000 KRW |
| 2022-06-27 |
139.3689 KRW |
73,153,138.4923 ARDR |
133.0000 KRW |
131.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2022-06-26 |
133.7037 KRW |
6,811,161.9242 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2022-06-25 |
133.8841 KRW |
8,629,243.6592 ARDR |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2022-06-24 |
133.0514 KRW |
17,037,075.3651 ARDR |
133.0000 KRW |
130.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-06-23 |
129.4565 KRW |
14,792,630.9760 ARDR |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2022-06-22 |
128.9628 KRW |
17,419,664.9346 ARDR |
133.0000 KRW |
125.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2022-06-21 |
128.9469 KRW |
21,379,744.2208 ARDR |
126.0000 KRW |
124.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2022-06-20 |
123.6358 KRW |
16,291,501.2432 ARDR |
126.0000 KRW |
119.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2022-06-19 |
119.3481 KRW |
17,594,098.2900 ARDR |
121.0000 KRW |
114.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2022-06-18 |
122.6012 KRW |
16,738,148.2544 ARDR |
128.0000 KRW |
114.0000 KRW |
130.0000 KRW |
120.0000 KRW |
| 2022-06-17 |
123.5234 KRW |
27,784,769.4982 ARDR |
122.0000 KRW |
116.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2022-06-16 |
120.3739 KRW |
20,381,597.8683 ARDR |
121.0000 KRW |
116.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-06-15 |
112.1446 KRW |
22,456,446.4651 ARDR |
115.0000 KRW |
104.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-06-14 |
111.6893 KRW |
45,217,477.9672 ARDR |
116.0000 KRW |
102.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-06-13 |
122.4400 KRW |
23,877,496.8745 ARDR |
139.0000 KRW |
115.0000 KRW |
139.0000 KRW |
118.0000 KRW |
| 2022-06-12 |
138.9511 KRW |
12,254,397.0106 ARDR |
149.0000 KRW |
133.0000 KRW |
151.0000 KRW |
140.0000 KRW |
| 2022-06-11 |
151.2619 KRW |
8,984,739.8522 ARDR |
153.0000 KRW |
144.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2022-06-10 |
153.2530 KRW |
10,877,760.4693 ARDR |
158.0000 KRW |
147.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2022-06-09 |
158.0469 KRW |
6,979,162.3177 ARDR |
161.0000 KRW |
155.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2022-06-08 |
160.8905 KRW |
8,404,210.4252 ARDR |
165.0000 KRW |
158.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2022-06-07 |
162.8470 KRW |
18,004,379.9922 ARDR |
170.0000 KRW |
157.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2022-06-06 |
171.1176 KRW |
36,202,864.4881 ARDR |
174.0000 KRW |
167.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2022-06-05 |
165.7288 KRW |
21,607,105.4543 ARDR |
169.0000 KRW |
161.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2022-06-04 |
166.9939 KRW |
27,650,150.3996 ARDR |
176.0000 KRW |
164.0000 KRW |
176.0000 KRW |
168.0000 KRW |
| 2022-06-03 |
178.9939 KRW |
263,178,496.3531 ARDR |
162.0000 KRW |
162.0000 KRW |
201.0000 KRW |
174.0000 KRW |
| 2022-06-02 |
160.9848 KRW |
89,338,088.9164 ARDR |
154.0000 KRW |
151.0000 KRW |
190.0000 KRW |
161.0000 KRW |
| 2022-06-01 |
160.3862 KRW |
98,351,695.2002 ARDR |
152.0000 KRW |
144.0000 KRW |
172.0000 KRW |
152.0000 KRW |
| 2022-05-31 |
152.6900 KRW |
16,098,216.2924 ARDR |
155.0000 KRW |
147.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2022-05-30 |
149.0087 KRW |
11,003,254.2220 ARDR |
147.0000 KRW |
143.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-05-29 |
146.0869 KRW |
12,778,163.6241 ARDR |
143.0000 KRW |
141.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2022-05-28 |
140.3730 KRW |
2,777,964.5675 ARDR |
141.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-05-27 |
139.8032 KRW |
15,405,142.5316 ARDR |
143.0000 KRW |
135.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2022-05-26 |
143.0304 KRW |
11,740,777.9988 ARDR |
150.0000 KRW |
135.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2022-05-25 |
146.0359 KRW |
14,159,997.9533 ARDR |
150.0000 KRW |
142.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-05-24 |
144.6844 KRW |
22,942,032.8671 ARDR |
148.0000 KRW |
136.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-05-23 |
160.4868 KRW |
58,616,394.6128 ARDR |
158.0000 KRW |
145.0000 KRW |
175.0000 KRW |
147.0000 KRW |
| 2022-05-22 |
153.6866 KRW |
42,374,958.5334 ARDR |
146.0000 KRW |
143.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2022-05-21 |
142.3664 KRW |
7,405,113.6686 ARDR |
142.0000 KRW |
138.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-05-20 |
141.4096 KRW |
18,039,913.9093 ARDR |
142.0000 KRW |
137.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2022-05-19 |
140.1526 KRW |
36,270,789.6004 ARDR |
135.0000 KRW |
131.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2022-05-18 |
145.1028 KRW |
16,522,265.5455 ARDR |
152.0000 KRW |
134.0000 KRW |
152.0000 KRW |
137.0000 KRW |
| 2022-05-17 |
145.4894 KRW |
11,562,200.0197 ARDR |
144.0000 KRW |
141.0000 KRW |
151.0000 KRW |
147.0000 KRW |